あみやき亭の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 4,300 | 4,370 | 4,300 | 4,350 | +50 | +1.2% | 6,100 |
| 2015/09/10 | 4,280 | 4,365 | 4,245 | 4,300 | -65 | -1.5% | 7,900 |
| 2015/09/09 | 4,280 | 4,370 | 4,230 | 4,365 | +195 | +4.7% | 8,300 |
| 2015/09/08 | 4,260 | 4,280 | 4,170 | 4,170 | -100 | -2.3% | 7,200 |
| 2015/09/07 | 4,330 | 4,335 | 4,210 | 4,270 | -25 | -0.6% | 5,500 |
| 2015/09/04 | 4,415 | 4,420 | 4,270 | 4,295 | -115 | -2.6% | 8,100 |
| 2015/09/03 | 4,420 | 4,560 | 4,405 | 4,410 | -10 | -0.2% | 8,300 |
| 2015/09/02 | 4,400 | 4,540 | 4,375 | 4,420 | -65 | -1.4% | 11,200 |
| 2015/09/01 | 4,645 | 4,645 | 4,480 | 4,485 | -170 | -3.7% | 9,000 |
| 2015/08/31 | 4,655 | 4,700 | 4,635 | 4,655 | -55 | -1.2% | 4,700 |
| 2015/08/28 | 4,585 | 4,715 | 4,585 | 4,710 | +125 | +2.7% | 7,800 |
| 2015/08/27 | 4,600 | 4,660 | 4,570 | 4,585 | +110 | +2.5% | 11,500 |
| 2015/08/26 | 4,375 | 4,495 | 4,350 | 4,475 | +135 | +3.1% | 14,800 |
| 2015/08/25 | 4,170 | 4,590 | 4,150 | 4,340 | -160 | -3.6% | 21,400 |
| 2015/08/24 | 4,520 | 4,745 | 4,500 | 4,500 | -245 | -5.2% | 21,300 |
| 2015/08/21 | 4,860 | 4,885 | 4,730 | 4,745 | -145 | -3% | 21,600 |
| 2015/08/20 | 4,920 | 5,030 | 4,890 | 4,890 | -75 | -1.5% | 10,000 |
| 2015/08/19 | 5,000 | 5,000 | 4,920 | 4,965 | -35 | -0.7% | 9,200 |
| 2015/08/18 | 5,080 | 5,080 | 4,985 | 5,000 | -60 | -1.2% | 7,200 |
| 2015/08/17 | 5,100 | 5,140 | 5,010 | 5,060 | -60 | -1.2% | 15,400 |
| 2015/08/14 | 4,965 | 5,140 | 4,965 | 5,120 | +155 | +3.1% | 21,900 |
| 2015/08/13 | 4,915 | 4,980 | 4,915 | 4,965 | +15 | +0.3% | 9,500 |
| 2015/08/12 | 4,940 | 5,000 | 4,905 | 4,950 | -40 | -0.8% | 12,200 |
| 2015/08/11 | 4,955 | 4,990 | 4,925 | 4,990 | +35 | +0.7% | 8,000 |
| 2015/08/10 | 4,925 | 4,960 | 4,895 | 4,955 | +30 | +0.6% | 10,400 |
| 2015/08/07 | 4,935 | 4,970 | 4,905 | 4,925 | -45 | -0.9% | 9,800 |
| 2015/08/06 | 4,975 | 4,980 | 4,930 | 4,970 | -5 | -0.1% | 10,700 |
| 2015/08/05 | 4,885 | 4,985 | 4,855 | 4,975 | +90 | +1.8% | 17,100 |
| 2015/08/04 | 4,990 | 4,990 | 4,870 | 4,885 | -145 | -2.9% | 29,300 |
| 2015/08/03 | 4,975 | 5,040 | 4,975 | 5,030 | +60 | +1.2% | 5,700 |
| 2015/07/31 | 5,100 | 5,100 | 4,960 | 4,970 | -110 | -2.2% | 11,300 |
| 2015/07/30 | 5,050 | 5,080 | 5,020 | 5,080 | +30 | +0.6% | 11,200 |
| 2015/07/29 | 5,050 | 5,080 | 5,010 | 5,050 | +40 | +0.8% | 11,200 |
| 2015/07/28 | 4,975 | 5,020 | 4,925 | 5,010 | +15 | +0.3% | 13,100 |
| 2015/07/27 | 5,010 | 5,040 | 4,965 | 4,995 | -85 | -1.7% | 23,500 |
| 2015/07/24 | 5,010 | 5,090 | 4,990 | 5,080 | -10 | -0.2% | 18,800 |
| 2015/07/23 | 4,970 | 5,100 | 4,970 | 5,090 | +120 | +2.4% | 9,300 |
| 2015/07/22 | 4,940 | 5,020 | 4,935 | 4,970 | ±0 | ±0% | 14,500 |
| 2015/07/21 | 4,950 | 4,980 | 4,905 | 4,970 | +35 | +0.7% | 11,000 |
| 2015/07/17 | 4,955 | 5,030 | 4,885 | 4,935 | -55 | -1.1% | 42,700 |
| 2015/07/16 | 4,885 | 5,010 | 4,885 | 4,990 | +135 | +2.8% | 19,200 |
| 2015/07/15 | 4,915 | 4,925 | 4,855 | 4,855 | -30 | -0.6% | 37,500 |
| 2015/07/14 | 5,000 | 5,030 | 4,855 | 4,885 | -165 | -3.3% | 41,200 |
| 2015/07/13 | 5,100 | 5,100 | 4,965 | 5,050 | +120 | +2.4% | 9,200 |
| 2015/07/10 | 5,060 | 5,090 | 4,905 | 4,930 | -180 | -3.5% | 13,200 |
| 2015/07/09 | 5,000 | 5,150 | 4,820 | 5,110 | -20 | -0.4% | 26,000 |
| 2015/07/08 | 5,200 | 5,200 | 5,100 | 5,130 | +30 | +0.6% | 19,200 |
| 2015/07/07 | 5,030 | 5,130 | 5,010 | 5,100 | +90 | +1.8% | 12,600 |
| 2015/07/06 | 5,000 | 5,060 | 4,970 | 5,010 | -80 | -1.6% | 16,500 |
| 2015/07/03 | 5,200 | 5,220 | 5,060 | 5,090 | -150 | -2.9% | 13,600 |
2401～
2450
件表示中 / 5525件
類似銘柄と比較する
現在ご覧いただいている「あみやき」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| あみやき | 147,500円 | +9.8% | +10.1% | 2.31% | 15.87倍 | 1.38倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| ブックオフＧＨ | 148,200円 | +6.5% | +2.5% | 2.02% | 11.82倍 | 1.40倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| 丸善ＣＨＩ | 32,800円 | +5.7% | +1.3% | 1.22% | 13.20倍 | 0.60倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| ＭｒＭａｘＨＤ | 76,000円 | +4.7% | +8.4% | 3.29% | 9.38倍 | 0.70倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| エコス | 255,400円 | +2.1% | -4.5% | 2.74% | 7.17倍 | 1.07倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
市場注目の銘柄
チャート関連のコラム
